Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0313 EUR |
23,005,182.5108 MOODENG |
0.0310 EUR |
0.0305 EUR |
0.0323 EUR |
0.0316 EUR |
| 2025-03-29 |
0.0330 EUR |
25,013,968.5138 MOODENG |
0.0340 EUR |
0.0303 EUR |
0.0363 EUR |
0.0314 EUR |
| 2025-03-28 |
0.0354 EUR |
75,311,584.2751 MOODENG |
0.0390 EUR |
0.0331 EUR |
0.0390 EUR |
0.0337 EUR |
| 2025-03-27 |
0.0415 EUR |
56,558,846.5609 MOODENG |
0.0412 EUR |
0.0396 EUR |
0.0437 EUR |
0.0401 EUR |
| 2025-03-26 |
0.0418 EUR |
145,968,266.3258 MOODENG |
0.0384 EUR |
0.0373 EUR |
0.0454 EUR |
0.0412 EUR |
| 2025-03-25 |
0.0372 EUR |
58,122,012.7833 MOODENG |
0.0371 EUR |
0.0357 EUR |
0.0384 EUR |
0.0381 EUR |
| 2025-03-24 |
0.0370 EUR |
31,028,880.9928 MOODENG |
0.0354 EUR |
0.0344 EUR |
0.0384 EUR |
0.0374 EUR |
| 2025-03-23 |
0.0352 EUR |
14,894,305.5931 MOODENG |
0.0342 EUR |
0.0341 EUR |
0.0362 EUR |
0.0346 EUR |
| 2025-03-22 |
0.0352 EUR |
22,074,364.8836 MOODENG |
0.0338 EUR |
0.0337 EUR |
0.0358 EUR |
0.0349 EUR |
| 2025-03-21 |
0.0339 EUR |
19,640,286.5009 MOODENG |
0.0347 EUR |
0.0330 EUR |
0.0362 EUR |
0.0337 EUR |
| 2025-03-20 |
0.0359 EUR |
16,120,771.0442 MOODENG |
0.0373 EUR |
0.0349 EUR |
0.0374 EUR |
0.0350 EUR |
| 2025-03-19 |
0.0361 EUR |
19,905,634.0797 MOODENG |
0.0362 EUR |
0.0350 EUR |
0.0375 EUR |
0.0368 EUR |
| 2025-03-18 |
0.0370 EUR |
22,616,531.4662 MOODENG |
0.0380 EUR |
0.0343 EUR |
0.0384 EUR |
0.0346 EUR |
| 2025-03-17 |
0.0370 EUR |
25,247,942.7518 MOODENG |
0.0352 EUR |
0.0351 EUR |
0.0388 EUR |
0.0387 EUR |
| 2025-03-16 |
0.0366 EUR |
16,850,733.9922 MOODENG |
0.0377 EUR |
0.0348 EUR |
0.0380 EUR |
0.0349 EUR |
| 2025-03-15 |
0.0376 EUR |
9,563,145.9699 MOODENG |
0.0369 EUR |
0.0366 EUR |
0.0389 EUR |
0.0378 EUR |
| 2025-03-14 |
0.0365 EUR |
36,390,833.4286 MOODENG |
0.0340 EUR |
0.0338 EUR |
0.0392 EUR |
0.0377 EUR |
| 2025-03-13 |
0.0339 EUR |
24,648,705.8686 MOODENG |
0.0353 EUR |
0.0322 EUR |
0.0359 EUR |
0.0340 EUR |
| 2025-03-12 |
0.0345 EUR |
20,744,550.6997 MOODENG |
0.0351 EUR |
0.0331 EUR |
0.0361 EUR |
0.0339 EUR |
| 2025-03-11 |
0.0349 EUR |
48,692,425.4145 MOODENG |
0.0340 EUR |
0.0302 EUR |
0.0368 EUR |
0.0359 EUR |
| 2025-03-10 |
0.0329 EUR |
34,174,637.4439 MOODENG |
0.0323 EUR |
0.0309 EUR |
0.0349 EUR |
0.0335 EUR |
| 2025-03-09 |
0.0331 EUR |
44,026,278.2272 MOODENG |
0.0313 EUR |
0.0300 EUR |
0.0373 EUR |
0.0361 EUR |
| 2025-03-08 |
0.0367 EUR |
14,003,069.8128 MOODENG |
0.0374 EUR |
0.0353 EUR |
0.0378 EUR |
0.0368 EUR |
| 2025-03-07 |
0.0386 EUR |
17,467,564.7816 MOODENG |
0.0388 EUR |
0.0371 EUR |
0.0404 EUR |
0.0380 EUR |
| 2025-03-06 |
0.0418 EUR |
20,384,902.0562 MOODENG |
0.0423 EUR |
0.0390 EUR |
0.0446 EUR |
0.0402 EUR |
| 2025-03-05 |
0.0438 EUR |
11,438,629.5069 MOODENG |
0.0445 EUR |
0.0419 EUR |
0.0467 EUR |
0.0440 EUR |
| 2025-03-04 |
0.0467 EUR |
12,328,909.8562 MOODENG |
0.0484 EUR |
0.0414 EUR |
0.0485 EUR |
0.0438 EUR |
| 2025-03-03 |
0.0566 EUR |
11,566,453.6719 MOODENG |
0.0589 EUR |
0.0537 EUR |
0.0598 EUR |
0.0569 EUR |
| 2025-03-02 |
0.0561 EUR |
49,694,524.6695 MOODENG |
0.0593 EUR |
0.0523 EUR |
0.0608 EUR |
0.0555 EUR |
| 2025-03-01 |
0.0554 EUR |
36,453,906.6919 MOODENG |
0.0576 EUR |
0.0518 EUR |
0.0602 EUR |
0.0528 EUR |
| 2025-02-28 |
0.0586 EUR |
60,605,157.3726 MOODENG |
0.0564 EUR |
0.0527 EUR |
0.0649 EUR |
0.0623 EUR |
| 2025-02-27 |
0.0618 EUR |
19,553,000.5994 MOODENG |
0.0640 EUR |
0.0613 EUR |
0.0658 EUR |
0.0642 EUR |
| 2025-02-26 |
0.0596 EUR |
52,321,535.4895 MOODENG |
0.0602 EUR |
0.0565 EUR |
0.0638 EUR |
0.0597 EUR |
| 2025-02-25 |
0.0544 EUR |
60,728,112.4157 MOODENG |
0.0495 EUR |
0.0475 EUR |
0.0602 EUR |
0.0566 EUR |
| 2025-02-24 |
0.0578 EUR |
52,925,177.1851 MOODENG |
0.0618 EUR |
0.0525 EUR |
0.0635 EUR |
0.0534 EUR |
| 2025-02-23 |
0.0612 EUR |
26,227,118.4069 MOODENG |
0.0611 EUR |
0.0586 EUR |
0.0642 EUR |
0.0614 EUR |
| 2025-02-22 |
0.0641 EUR |
80,303,180.9714 MOODENG |
0.0559 EUR |
0.0548 EUR |
0.0741 EUR |
0.0649 EUR |
| 2025-02-21 |
0.0597 EUR |
60,553,654.1836 MOODENG |
0.0556 EUR |
0.0544 EUR |
0.0663 EUR |
0.0558 EUR |
| 2025-02-20 |
0.0538 EUR |
20,932,787.3151 MOODENG |
0.0532 EUR |
0.0523 EUR |
0.0556 EUR |
0.0551 EUR |
| 2025-02-19 |
0.0521 EUR |
16,237,544.5907 MOODENG |
0.0515 EUR |
0.0507 EUR |
0.0532 EUR |
0.0512 EUR |
| 2025-02-18 |
0.0516 EUR |
28,031,176.2945 MOODENG |
0.0558 EUR |
0.0482 EUR |
0.0565 EUR |
0.0523 EUR |
| 2025-02-17 |
0.0572 EUR |
20,421,901.3846 MOODENG |
0.0581 EUR |
0.0532 EUR |
0.0615 EUR |
0.0558 EUR |
| 2025-02-16 |
0.0585 EUR |
10,024,570.3056 MOODENG |
0.0588 EUR |
0.0570 EUR |
0.0599 EUR |
0.0579 EUR |
| 2025-02-15 |
0.0616 EUR |
17,776,106.5184 MOODENG |
0.0631 EUR |
0.0577 EUR |
0.0652 EUR |
0.0585 EUR |
| 2025-02-14 |
0.0642 EUR |
65,288,336.4316 MOODENG |
0.0567 EUR |
0.0565 EUR |
0.0702 EUR |
0.0641 EUR |
| 2025-02-13 |
0.0581 EUR |
14,941,621.1809 MOODENG |
0.0611 EUR |
0.0557 EUR |
0.0618 EUR |
0.0566 EUR |
| 2025-02-12 |
0.0581 EUR |
45,066,827.8497 MOODENG |
0.0597 EUR |
0.0545 EUR |
0.0610 EUR |
0.0604 EUR |
| 2025-02-11 |
0.0618 EUR |
39,496,381.1374 MOODENG |
0.0614 EUR |
0.0575 EUR |
0.0671 EUR |
0.0585 EUR |
| 2025-02-10 |
0.0623 EUR |
24,413,165.8016 MOODENG |
0.0636 EUR |
0.0598 EUR |
0.0660 EUR |
0.0634 EUR |
| 2025-02-09 |
0.0631 EUR |
23,854,915.1153 MOODENG |
0.0655 EUR |
0.0587 EUR |
0.0679 EUR |
0.0631 EUR |